Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Retractable Technologies (NY: RVP )

0.9175 +0.0025 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 1.850 1.860 1.400 1.560 1,278,902 -0.15(-8.77%)
Mar 30, 2020 1.330 2.120 1.240 1.710 4,193,464 +0.42(+32.56%)
Mar 27, 2020 1.260 1.321 1.200 1.290 42,100 +0.02(+1.32%)
Mar 26, 2020 1.260 1.320 1.200 1.273 124,101 +0.06(+5.22%)
Mar 25, 2020 1.190 1.280 1.150 1.210 69,455 +0.06(+5.22%)
Mar 24, 2020 1.170 1.206 1.120 1.150 78,607 +0.05(+4.55%)
Mar 23, 2020 1.080 1.120 1.062 1.100 44,739 -0.03(-2.27%)
Mar 20, 2020 1.160 1.223 1.080 1.125 79,500 -0.06(-5.06%)
Mar 19, 2020 1.060 1.191 1.000 1.185 61,075 +0.12(+10.79%)
Mar 18, 2020 1.160 1.180 1.030 1.070 113,134 -0.11(-9.32%)
Mar 17, 2020 1.250 1.250 1.130 1.180 62,143 +0.08(+7.29%)
Mar 16, 2020 1.060 1.150 0.9669 1.100 76,026 -0.16(-12.71%)
Mar 13, 2020 1.350 1.350 1.220 1.260 68,200 +0.00(+0.00%)
Mar 12, 2020 1.310 1.380 1.220 1.260 204,286 -0.23(-15.44%)
Mar 11, 2020 1.580 1.580 1.460 1.490 59,381 -0.10(-6.29%)
Mar 10, 2020 1.550 1.597 1.470 1.590 103,207 +0.12(+8.16%)
Mar 09, 2020 1.620 1.620 1.470 1.470 88,721 -0.18(-10.91%)
Mar 06, 2020 1.520 1.690 1.520 1.650 65,900 +0.02(+1.23%)
Mar 05, 2020 1.700 1.760 1.589 1.630 228,053 -0.07(-4.12%)
Mar 04, 2020 1.720 1.740 1.680 1.700 57,398 +0.02(+1.19%)
Mar 03, 2020 1.620 1.720 1.620 1.680 64,088 +0.02(+1.20%)
Mar 02, 2020 1.660 1.680 1.630 1.660 49,400 +0.02(+1.22%)
Feb 28, 2020 1.440 1.650 1.440 1.640 95,500 +0.06(+3.80%)
Feb 27, 2020 1.560 1.600 1.470 1.580 119,349 -0.04(-2.47%)
Feb 26, 2020 1.610 1.630 1.550 1.620 120,475 +0.00(+0.00%)
Feb 25, 2020 1.710 1.720 1.620 1.620 102,660 -0.05(-2.99%)
Feb 24, 2020 1.730 1.730 1.620 1.670 130,139 -0.07(-4.02%)
Feb 21, 2020 1.720 1.750 1.680 1.740 194,400 +0.02(+1.16%)
Feb 20, 2020 1.690 1.720 1.680 1.720 59,609 +0.04(+2.38%)
Feb 19, 2020 1.680 1.710 1.680 1.680 77,060 +0.01(+0.60%)
Feb 18, 2020 1.710 1.720 1.620 1.670 60,986 -0.03(-1.76%)
Feb 14, 2020 1.680 1.700 1.657 1.700 118,600 +0.04(+2.41%)
Feb 13, 2020 1.700 1.740 1.630 1.660 390,906 +0.04(+2.47%)
Feb 12, 2020 1.590 1.650 1.590 1.620 101,976 +0.03(+1.89%)
Feb 11, 2020 1.570 1.590 1.520 1.590 93,094 +0.05(+3.25%)
Feb 10, 2020 1.490 1.596 1.471 1.540 85,125 +0.06(+4.05%)
Feb 07, 2020 1.470 1.520 1.420 1.480 376,300 +0.01(+0.68%)
Feb 06, 2020 1.420 1.490 1.410 1.470 65,454 +0.06(+4.26%)
Feb 05, 2020 1.420 1.460 1.410 1.410 53,522 -0.02(-1.40%)
Feb 04, 2020 1.300 1.490 1.300 1.430 406,464 +0.02(+1.42%)
Feb 03, 2020 1.600 1.600 1.280 1.410 556,294 -0.19(-11.88%)
Jan 31, 2020 1.640 1.704 1.470 1.600 368,300 -0.01(-0.62%)
Jan 30, 2020 1.780 1.780 1.360 1.610 452,668 -0.16(-9.04%)
Jan 29, 2020 1.750 1.790 1.727 1.770 289,125 +0.03(+1.72%)
Jan 28, 2020 1.700 1.750 1.700 1.740 190,579 +0.04(+2.35%)
Jan 27, 2020 1.690 1.710 1.670 1.700 110,945 +0.03(+1.80%)
Jan 24, 2020 1.630 1.690 1.630 1.670 93,000 +0.05(+3.09%)
Jan 23, 2020 1.670 1.680 1.610 1.620 166,538 +0.01(+0.62%)
Jan 22, 2020 1.600 1.630 1.550 1.610 103,641 +0.02(+1.26%)
Jan 21, 2020 1.650 1.650 1.580 1.590 87,652 -0.01(-0.63%)
Jan 17, 2020 1.620 1.640 1.600 1.600 77,600 -0.02(-1.23%)
Jan 16, 2020 1.670 1.670 1.610 1.620 128,918 +0.01(+0.62%)
Jan 15, 2020 1.610 1.630 1.590 1.610 96,228 +0.04(+2.55%)
Jan 14, 2020 1.640 1.640 1.570 1.570 229,990 -0.03(-1.88%)
Jan 13, 2020 1.710 1.730 1.560 1.600 392,445 -0.09(-5.33%)
Jan 10, 2020 1.690 1.710 1.650 1.690 288,800 +0.00(+0.00%)
Jan 09, 2020 1.690 1.720 1.630 1.690 218,876 +0.00(+0.00%)
Jan 08, 2020 1.610 1.690 1.550 1.690 162,382 +0.10(+6.29%)
Jan 07, 2020 1.570 1.650 1.540 1.590 190,926 +0.04(+2.58%)
Jan 06, 2020 1.510 1.580 1.500 1.550 118,923 +0.07(+4.73%)
Jan 03, 2020 1.530 1.542 1.480 1.480 76,400 -0.05(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.